Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2012 | USD | 22.29 | 22.57 | 22.27 | 22.5 | 5.625 | -0.11 (-0.49%) | 5,243 |
3 Jan 2012 | USD | 22.635 | 22.74 | 22.48 | 22.61 | 5.6525 | +1.16 (+5.41%) | 21,786 |
2 Jan 2012 | USD | 21.45 | 21.45 | 21.45 | 21.45 | 5.3625 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 21.28 | 21.45 | 21.28 | 21.45 | 5.3625 | +0.1 (+0.47%) | 13,371 |
29 Dec 2011 | USD | 21.03 | 21.35 | 20.98 | 21.35 | 5.3375 | +0.43 (+2.06%) | 15,515 |
28 Dec 2011 | USD | 21.09 | 21.09 | 20.76 | 20.92 | 5.23 | -0.27 (-1.27%) | 98,327 |
27 Dec 2011 | USD | 21.2 | 21.3 | 21.1 | 21.19 | 5.2975 | -0.03 (-0.14%) | 8,966 |
26 Dec 2011 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 5.305 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 21.08 | 21.23 | 21.08 | 21.22 | 5.305 | +0.22 (+1.05%) | 219,633 |
22 Dec 2011 | USD | 20.79 | 21.08 | 20.75 | 21 | 5.25 | +0.31 (+1.50%) | 673,074 |
21 Dec 2011 | USD | 20.81 | 20.84 | 20.61 | 20.69 | 5.1725 | -0.13 (-0.62%) | 34,989 |
20 Dec 2011 | USD | 20.66 | 20.89 | 20.66 | 20.82 | 5.205 | +1 (+5.05%) | 13,797 |
19 Dec 2011 | USD | 20.52 | 20.52 | 19.82 | 19.82 | 4.955 | -0.27 (-1.34%) | 54,139 |
16 Dec 2011 | USD | 20.12 | 20.21 | 20.06 | 20.09 | 5.0225 | +0.46 (+2.34%) | 34,751 |
15 Dec 2011 | USD | 19.97 | 19.97 | 19.47 | 19.63 | 4.9075 | +0.09 (+0.46%) | 8,885 |
14 Dec 2011 | USD | 19.87 | 19.96 | 19.47 | 19.54 | 4.885 | -0.66 (-3.27%) | 17,518 |
13 Dec 2011 | USD | 20.97 | 21.03 | 20.18 | 20.2 | 5.05 | -0.01 (-0.05%) | 17,409 |
12 Dec 2011 | USD | 20.77 | 20.77 | 20.21 | 20.21 | 5.0525 | -1.36 (-6.31%) | 23,928 |
9 Dec 2011 | USD | 21.27 | 21.61 | 21.27 | 21.57 | 5.3925 | +1.01 (+4.91%) | 21,419 |
8 Dec 2011 | USD | 21.22 | 21.22 | 20.56 | 20.56 | 5.14 | -1.3 (-5.95%) | 9,744 |
7 Dec 2011 | USD | 21.5 | 21.96 | 21.5 | 21.86 | 5.465 | +0.46 (+2.15%) | 11,518 |
6 Dec 2011 | USD | 21.14 | 21.65 | 21.14 | 21.4 | 5.35 | -0.29 (-1.34%) | 7,173 |
5 Dec 2011 | USD | 22.04 | 22.19 | 21.6 | 21.69 | 5.4225 | +0.24 (+1.12%) | 11,727 |
2 Dec 2011 | USD | 21.64 | 21.74 | 21.41 | 21.45 | 5.3625 | +0.2 (+0.94%) | 28,387 |
1 Dec 2011 | USD | 21.42 | 21.71 | 21.21 | 21.25 | 5.3125 | -0.07 (-0.33%) | 273,274 |
30 Nov 2011 | USD | 20.64 | 21.49 | 20.64 | 21.32 | 5.33 | +1.93 (+9.95%) | 19,747 |
29 Nov 2011 | USD | 19.22 | 19.59 | 19.22 | 19.39 | 4.8475 | +0.27 (+1.41%) | 9,928 |
28 Nov 2011 | USD | 19.31 | 19.51 | 19.12 | 19.12 | 4.78 | +1.1 (+6.10%) | 14,679 |
25 Nov 2011 | USD | 18.28 | 18.54 | 18.01 | 18.02 | 4.505 | -0.15 (-0.83%) | 28,106 |
24 Nov 2011 | USD | 18.17 | 18.17 | 18.17 | 18.17 | 4.5425 | 0.0 (0.0%) | 0 |